Stock Exchange

Stock Exchange

Stock prices on the Jakarta Stock Exchange (in rupiah) on Jan. 17, 1996:

Shares Close Change Trading

Volume
-----------------------------------------------------------
Ades Alfindo 700 0 0
AHAP Insurance 3,200 0 0
Alumindo Perkasa 1,375 0 0
Andayani Megah 1,700 25 108,500
Aneka Kimia Raya 6,200 100 56,000
Anwar Sierad 1,150 0 104,000
Aqua Golden Mississippi 1,500 0 0
Argha Karya Prima Industry 2,075 -25 258,500
Argo Pantes 2,100 0 0
Asahimas Flat 2,750 75 3,596,5000
Asiana IMI Indusrties 1,150 0 0
Aster Dharma Industry 700 -150 2,500
Astra Graphia 1,200 0 0
Astra International 3,450 -25 144,000
Asuransi Bintang 1,300 0 0
Asuransi Dayin Mitra 2,200 0 0
Asuransi Ramayana 4,100 0 0
Bakrie Finance Corporation 1,450 -550 500
Bakrie Sumatra Plantation 3,500 0 0
Bakrie & Brothers 4,200 -100 170,500
Bank Bali 3,025 0 0
Bank Bira 2,400 0 40,000
Bank Danamon 2,950 125 457,500
Bank Duta 1,375 0 8,000
Bank International Indonesia 8,350 100 499,500
Bank Mashill Utama 1,100 0 5,000
Bank Niaga 4,800 0 18,500
Bank NISP 1,300 0 0
Bank Papan Sejahtera 2,750 0 0
Bank PDFCI 1,450 0 5,000
Bank Rama 1,700 0 0
Bank Surya 1,350 -50 1,500
Bank Tiara Asia 2,700 0 144,000
Bank Umum Nasional 1,425 0 27,500
Barito Pacific Timber 1,875 -125 702,000
BAT Indonesia 5,900 0 0
Bayer Indonesia 1,825 0 0
Bayer Indonesia SB 1,725 0 0
Bayu Buana 1,500 0 0
BBL Dharmala Finance 2,400 0 0
BDNI 2,150 75 1,794,000
BDNI Reksadana 500 0 23,500
Berlian Laju Tanker 750 0 118,500
Berlina 875 0 7,500
Bhuwanatala 2,200 -75 143,500
Bimantara Citra 2,525 -25 2,056,500
Bintang Kharisma 2,500 0 0
Branta Mulia 2,400 0 0
Budi Acid Jaya 5,900 0 500
Bukaka Teknik Utama 3,000 0 342,000
Bumi Modern Hyatt 700 0 0
Bunas Finance Indonesia 1,200 0 0
Centex 1,300 0 0
Centris Multi Persada Pratama 1,400 0 0
Charoen Pokphand Indonesia 5,300 450 29,500
Cipendawa Farm Enterprices 2,400 0 0
Ciputra Development 4,400 150 276,000
Citra Marga NP 2,575 0 2,477,000
Citra Tubindo 3,800 0 0
Clipan Finance Indonesia 5,250 0 0
Concord Benefit Enterprises 550 0 0
CP. Prima 3,000 0 0
Dankos Laboratories 5,600 0 68,500
Darya-Varia Laboratoria 5,000 300 1,382,500
Davomas Abadi 2,675 25 181,000
Delta Djakarta 5,275 0 0
Dharmala Agrifood 900 0 10,000
Dharmala Insurance 1,175 0 0
Dharmala Intiland 1,200 -25 368,500
Dharmala Sakti Sejahtera 1,125 0 120,500
Dharmindo Adhiduta 600 0 0
Duta Anggada Realty 1,175 25 1,534,500
Duta Pertiwi 2,275 0 15,000
Duta Pertiwi Nusantara 650 0 0
Dynaplast 1,900 -50 70,000
Ekadharma Tape Ind 1,400 0 0
Elang Realty 675 0 70,000
Enseval Putra Megatrading 1,525 25 779,500
Eratex Djaja 650 0 0
Ever Shine Textile Industry 875 0 41,500
Fajar Surya Wisesa 1,125 25 49,000
Fast Food Indonesia 2,100 0 0
Ficorinvest Bank 2,200 -50 30,000
Gajah Surya Multi Finance 975 0 0
Gajah Tunggal 1,300 0 2,068,5000
Ganda Wangsa Utama 625 0 11,000
Goodyear Indonesia 2,650 0 0
Great Golden Star 9,900 0 0
Great River Industries 1,675 -25 1,500
Gudang Garam 26,900 0 156,000
H M Sampoerna 27,800 -50 195,500
Hadtex Indosyntec 1,100 0 24,000
Hero Supermarket 5,450 100 60,000
Hexindo Adiperkasa 3,900 0 0
Hotel Prapatan 2,000 0 0
Hotel Sahid Jaya 700 -25 7,000
Igarjaya 850 0 0
IKI Kabel 1,500 -25 90,000
INCO 2,575 0 20,500
Indah Kiat Pulp & Paper 1,675 0 266,000
Indal Aluminium Industry 2,150 0 0
Indo Citra Finance 1,100 0 0
Indocement Tunggal Perkasa 8,925 -125 175,000
Indofood Sukses Makmur 12,050 -250 202,500
Indorama Syntetics 8,000 -150 57,500
Indosat 8,925 0 545,000
Indosepamas 2,200 0 0
Indospring 1,075 0 1,000
Indovest Bank 1,100 0 0
Intan Wijaya Chemical Industry 525 0 0
Inter Delta 1,900 0 0
Inter-Pacific Bank 1,850 0 0
Inti Indorayon Utama 2,050 -50 238,500
Intinusa Selareksa 2,200 0 0
Intraco Penta 650 0 0
Itamaraya Gold Industry 1,775 0 0
Jakarta Int l Hotel & Dev. 2,750 0 188,000
JAPFA 1,175 25 231,500
Jaya Pari Steel 1,250 0 0
Jaya Real Property 6,500 100 5,000
Jeewon Jaya Indonesia 4,450 0 0
Jembo Cable Company 1,150 0 0
Kabel Metal Indonesia 2,200 75 425,000
Kabelindo Murni 850 0 0
Kable Farma 8,650 -150 187,000
Karwell Indonesia 2,900 0 0
Kawasan Industri Jababeka 3,600 0 0
Kedaung Indah Can 1,625 0 14,500
Keramika Indonesia 1,000 0 27,500
Komatsu 1,850 0 248,000
Kurnia Kapuas UGI 550 -25 14,000
Langgeng Makmur Plastic Industry 1,900 0 0
Lion Mesh P. 1,400 0 0
Lion Metal Works 1,925 0 0
Lippo Bank 3,950 0 749,500
Lippo Industries 5,200 0 0
Lippo Land Development 1,450 25 128,500
Lippo Life Insurance 7,175 0 0
Lippo Pacific Finance 650 0 6,000
Lippo Securities 675 0 1,000
Mas Murni Indonesia 675 0 1,500
Maskapai Reasuransi Indonesia 1,000 0 0
Matahari Putra Prima 4,425 100 933,000
Mayatexdian 1,225 0 15,000
Mayertex Indonesia 3,100 0 0
Mayora Indah 1,900 25 1,256,500
Medco Energi Corporation 3,775 -75 3,000
Merck Indonesia 9,025 0 0
Metro Supermarket Realty 1,150 0 0
Metrodata Electronics 1,425 0 0
Miwon 1,200 0 26,000
Modern Bank 1,175 -25 205,000
Modern Photo 13,900 0 283,000
Modernland Realty Ltd. 2,300 0 71,000
Mulia Industrindo 6,850 0 602,500
Mulialand 1,400 0 0
Multi Bintang Indonesia 6,000 0 0
Multibreeder Adirama Indonesia 1,200 0 0
Multipolar 1,225 50 225,500
Mustika Ratu 4,000 0 60,000
Nipress 500 0 1,500
Ometraco Corporation 1,125 0 0
Ometraco Realty 1,500 0 0
Pakuwon Jati 1,525 50 25,500
Pan Brothers Tex 600 0 16,000
Panca Wiratama Sakti 1,950 0 0
Panin Bank 1,575 75 7,000
Panin Insurance 800 100 1,000
Panin Life 1,350 50 7,500
Panin Overseas 1,000 0 0
Perdana Bangun 475 0 103,000
Perdana Cipta Multi Finance 3,025 0 0
Petrosea 2,000 0 0
Plaza Indonesia Realty 2,100 0 0
Polysindo Eka Perkasa 1,225 0 123,000
Pool Asuransi Indonesia 3,750 0 0
Prasidha Aneka Niaga 2,400 0 2,000
Prima Alloy Steel 700 0 0
Procter & Gambler Indonesia 11,000 0 0
Pudjiadi Prestige Limited 1,600 0 0
Pudjiadi & Sons 3,900 0 0
Putra Sejahtera P. (CFC) 500 25 149,000
Putra Surya Perkasa 825 -25 387,500
Rig Tenders 1,225 -50 348,500
Rimba Niaga Idiola 550 0 0
Roda Vivatex 1,375 0 22,000
Sarasa Nugraha 2,500 0 0
Sari Husada 13,450 0 0
Schering Plough Indonesia 6,400 0 0
Sekar Bumi 2,100 0 0
Sekar Laut 750 0 147,500
Semen Cibinong 4,350 0 26,000
Semen Gresik 7,800 -75 377,500
Sepatu Bata 2,900 0 0
Sinar Mas 2,025 50 6,000
SMART Corporation 1,600 0 7,789,0000
Soedarpo Corporation 500 0 0
Sona Topas Tourism Industry 600 0 0
Sorini Corporation 12,000 0 0
Squibb Indonesia 5,500 0 0
Steady Safe 1,875 -50 1,015,500
Suba Indah 1,975 0 5,500
Sucaco 3,425 -25 1,000
Sumalindo Lestari Jaya 1,900 50 32,000
Summarecon Agung 1,250 0 19,000
Suparma 825 0 0
Super Indah Makmur 1,250 0 0
Super Mitory Utama 550 0 0
Surabaya Agung Industry Pulp 975 0 51,000
Surya Hidup 1,000 0 0
Surya Toto Indonesia 5,000 0 0
Suryamas 625 0 63,5000
Tamara Bank 2,100 0 0
Tambang Timah 2,850 0 7,000
Tancho Indonesia 2,500 0 0
Telagamas Pertiwi 1,250 0 2,500
Telekomunikasi Indonesia 3,225 0 3,195,000
Tembaga Mulia Semanan 2,000 0 1,000
Tempo Scan Pacific 7,150 0 32,000
Texmaco Jaya 1,150 0 0
Texmaco Perkasa Enginering 950 0 0
Tifico 2,500 0 0
Tigaraksa Satria 8,700 100 27,000
Tira Austenite 1,300 0 0
Tjiwi Kimia 2,225 -25 200,000
Toko Gunung Agung 900 0 0
Trafindo Perkasa 1,750 0 0
Trias Sentosa 5,350 300 2,000
Tunas Ridean 3,975 0 0
Ugahari 1,500 0 0
Ultra Jaya Milk 1,000 0 0
Unggul Indah Corp 2,175 0 0
Unilever Indonesia 28,000 0 0
United Tractors 5,000 -100 105,000
Unitex 13,000 0 0
Voksel Electric 1,950 0 0
Wicaksana Overseas Int'l 6,050 0 0
Zebra Nusantara 2,400 0 0

Regular trading : 42,664,000 Composite Index : 557.01
Bloc trading : 0 Previous : 558.43
Cross trading : 10,339,433 Total trading volume: 54,652,933
Foreign portion trading: 1,639,500 Total trading value : Rp 180.75b
Odd lot trading : 0
Cash trading : 10,000